Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 7.000 | 7.150 | 6.500 | 7.150 | 15,119 | +0.21(+3.03%) |
Oct 30, 2002 | 6.800 | 7.050 | 6.790 | 6.940 | 17,600 | +0.20(+2.97%) |
Oct 29, 2002 | 6.500 | 6.750 | 6.500 | 6.740 | 16,446 | +0.24(+3.69%) |
Oct 28, 2002 | 7.320 | 7.320 | 6.460 | 6.500 | 65,500 | -0.80(-10.96%) |
Oct 25, 2002 | 6.780 | 7.400 | 6.770 | 7.300 | 57,800 | +0.44(+6.41%) |
Oct 24, 2002 | 5.960 | 6.900 | 5.810 | 6.860 | 35,100 | +0.86(+14.33%) |
Oct 23, 2002 | 6.120 | 6.350 | 6.000 | 6.000 | 29,800 | +0.08(+1.35%) |
Oct 22, 2002 | 5.580 | 6.050 | 5.480 | 5.920 | 21,200 | +0.29(+5.15%) |
Oct 21, 2002 | 5.520 | 5.810 | 5.420 | 5.630 | 21,884 | +0.16(+2.93%) |
Oct 18, 2002 | 5.470 | 5.510 | 5.391 | 5.470 | 6,400 | +0.03(+0.55%) |
Oct 17, 2002 | 5.260 | 5.479 | 5.250 | 5.440 | 17,800 | +0.18(+3.42%) |
Oct 16, 2002 | 5.500 | 5.500 | 5.210 | 5.260 | 19,200 | -0.19(-3.49%) |
Oct 15, 2002 | 5.405 | 5.540 | 5.400 | 5.450 | 15,390 | +0.19(+3.61%) |
Oct 14, 2002 | 5.251 | 5.400 | 5.251 | 5.260 | 4,700 | +0.06(+1.15%) |
Oct 11, 2002 | 5.220 | 5.330 | 5.171 | 5.200 | 134,850 | -0.03(-0.57%) |
Oct 10, 2002 | 5.190 | 5.329 | 5.190 | 5.230 | 141,670 | +0.03(+0.58%) |
Oct 09, 2002 | 5.120 | 5.280 | 5.120 | 5.200 | 45,900 | +0.05(+0.97%) |
Oct 08, 2002 | 5.070 | 5.290 | 5.000 | 5.150 | 50,870 | +0.01(+0.19%) |
Oct 07, 2002 | 5.050 | 5.279 | 5.050 | 5.140 | 10,600 | -0.01(-0.19%) |
Oct 04, 2002 | 5.170 | 5.440 | 4.950 | 5.150 | 58,100 | +0.05(+0.98%) |
Oct 03, 2002 | 5.080 | 5.280 | 5.000 | 5.100 | 108,600 | +0.02(+0.39%) |
Oct 02, 2002 | 5.080 | 5.150 | 4.960 | 5.080 | 38,300 | +0.05(+0.99%) |
Oct 01, 2002 | 5.000 | 5.120 | 4.960 | 5.030 | 75,700 | +0.01(+0.20%) |
Sep 30, 2002 | 5.250 | 5.250 | 4.970 | 5.020 | 112,012 | -0.21(-4.02%) |
Sep 27, 2002 | 5.300 | 6.110 | 4.850 | 5.230 | 394,600 | +0.40(+8.28%) |
Sep 26, 2002 | 4.430 | 5.200 | 4.320 | 4.830 | 68,900 | +0.48(+11.03%) |
Sep 25, 2002 | 4.130 | 4.430 | 4.130 | 4.350 | 59,300 | +0.19(+4.54%) |
Sep 24, 2002 | 3.870 | 4.250 | 3.850 | 4.161 | 55,820 | +0.26(+6.69%) |
Sep 23, 2002 | 4.650 | 4.750 | 3.860 | 3.900 | 91,200 | -0.65(-14.29%) |
Sep 20, 2002 | 4.850 | 5.230 | 4.370 | 4.550 | 90,400 | -0.19(-4.01%) |
Sep 19, 2002 | 4.790 | 4.880 | 4.500 | 4.740 | 37,300 | -0.06(-1.25%) |
Sep 18, 2002 | 5.130 | 5.130 | 4.760 | 4.800 | 66,700 | -0.35(-6.80%) |
Sep 17, 2002 | 5.520 | 5.520 | 5.050 | 5.150 | 24,100 | -0.39(-7.04%) |
Sep 16, 2002 | 5.580 | 5.660 | 5.370 | 5.540 | 25,500 | -0.10(-1.77%) |
Sep 13, 2002 | 5.960 | 5.960 | 5.420 | 5.640 | 32,700 | -0.22(-3.75%) |
Sep 12, 2002 | 6.040 | 6.200 | 5.860 | 5.860 | 13,000 | -0.16(-2.66%) |
Sep 11, 2002 | 6.230 | 6.550 | 6.001 | 6.020 | 9,900 | -0.47(-7.24%) |
Sep 10, 2002 | 6.400 | 6.500 | 6.260 | 6.490 | 42,799 | +0.18(+2.85%) |
Sep 09, 2002 | 6.490 | 6.690 | 6.200 | 6.310 | 24,300 | -0.19(-2.92%) |
Sep 06, 2002 | 6.450 | 6.750 | 6.360 | 6.500 | 106,600 | +0.14(+2.20%) |
Sep 05, 2002 | 6.600 | 6.610 | 5.750 | 6.360 | 83,700 | -0.32(-4.79%) |
Sep 04, 2002 | 7.090 | 7.350 | 6.540 | 6.680 | 78,300 | -0.44(-6.18%) |
Sep 03, 2002 | 8.000 | 8.004 | 6.870 | 7.120 | 97,300 | -0.88(-11.00%) |
Aug 30, 2002 | 8.500 | 8.500 | 8.000 | 8.000 | 33,800 | -0.52(-6.10%) |
Aug 29, 2002 | 8.510 | 8.760 | 8.510 | 8.520 | 7,500 | -0.03(-0.35%) |
Aug 28, 2002 | 8.600 | 9.000 | 8.500 | 8.550 | 44,900 | -0.05(-0.58%) |
Aug 27, 2002 | 8.800 | 8.940 | 8.600 | 8.600 | 32,400 | -0.12(-1.38%) |
Aug 26, 2002 | 9.000 | 9.200 | 8.680 | 8.720 | 32,600 | -0.29(-3.22%) |
Aug 23, 2002 | 8.931 | 9.350 | 8.931 | 9.010 | 14,613 | -0.20(-2.17%) |
Aug 22, 2002 | 8.800 | 9.210 | 8.691 | 9.210 | 31,400 | +0.56(+6.47%) |
Aug 21, 2002 | 8.510 | 8.650 | 8.400 | 8.650 | 46,700 | +0.00(+0.00%) |
Aug 20, 2002 | 8.700 | 8.760 | 8.550 | 8.650 | 36,900 | -0.25(-2.81%) |
Aug 16, 2002 | 9.170 | 9.170 | 8.550 | 8.900 | 26,700 | -0.10(-1.11%) |
Aug 15, 2002 | 9.250 | 9.480 | 8.870 | 9.000 | 28,600 | -0.20(-2.17%) |
Aug 14, 2002 | 9.400 | 9.400 | 8.520 | 9.200 | 40,800 | -0.20(-2.13%) |
Aug 13, 2002 | 9.760 | 10.24 | 9.400 | 9.400 | 10,900 | -0.37(-3.79%) |
Aug 12, 2002 | 10.30 | 10.33 | 9.750 | 9.770 | 14,200 | -0.83(-7.83%) |
Aug 07, 2002 | 10.11 | 10.60 | 10.10 | 10.60 | 19,900 | +0.45(+4.42%) |
Aug 06, 2002 | 10.41 | 10.49 | 10.00 | 10.15 | 19,300 | -0.55(-5.13%) |
Aug 05, 2002 | 10.46 | 10.75 | 10.46 | 10.70 | 6,100 | +0.10(+0.94%) |
Aug 02, 2002 | 10.65 | 10.65 | 10.46 | 10.60 | 6,300 | -0.06(-0.56%) |